Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$16.95
*  
unch
unch
Get FBSS Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading FBSS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17 N/A N/A  16.95 0
04/20/2015 16.95 16.95 16.95 16.95 00
04/17/2015 16.88 16.95 16.88 16.95 301
04/16/2015 16.72 16.72 16.72 16.72 00
04/15/2015 16.72 16.72 16.72 16.72 00
04/14/2015 16.75 16.95 16.72 16.72 850
04/13/2015 16.72 16.72 16.72 16.72 00
04/10/2015 16.72 16.72 16.72 16.72 00
04/09/2015 16.72 16.72 16.72 16.72 610
04/08/2015 16.77 16.77 16.77 16.77 00
04/07/2015 16.77 16.77 16.77 16.77 00
04/06/2015 17.99 17.99 16.72 16.77 503
04/02/2015 17.36 17.36 17.36 17.36 00
04/01/2015 17.4 17.4 17.3 17.36 1,827
03/31/2015 16.7 16.7 16.7 16.7 00
03/30/2015 16.7 16.7 16.7 16.7 00
03/27/2015 16.7 16.7 16.65 16.7 6,453
03/26/2015 16.6 16.785 16.6 16.7 3,802
03/25/2015 16.75 16.775 16.55 16.6001 4,307
03/24/2015 16.5 16.65 16.5 16.5501 1,835
03/23/2015 16.55 16.65 16.5 16.55 3,594
03/20/2015 16.55 16.55 16.5 16.5001 1,384
03/19/2015 17.27 17.27 16.7 16.718 3,462
03/18/2015 16.5 16.721 16.5 16.721 2,815
03/17/2015 16.8111 16.8111 16.5 16.5 595
03/16/2015 17.21 17.21 17.21 17.21 00
03/13/2015 17.21 17.21 17.21 17.21 00
03/12/2015 17.63 17.63 17.21 17.21 517
03/11/2015 17.77 17.77 17.77 17.77 117
03/10/2015 17 17.77 16.95 16.9501 4,407
03/09/2015 16.946 16.946 16.946 16.946 100
03/06/2015 17 17.14 16.7 16.7 2,212
03/05/2015 17.55 17.55 17.55 17.55 113
03/04/2015 17.035 17.035 17.035 17.035 00
03/03/2015 17.15 17.15 16.82 17.035 6,917
03/02/2015 17.15 17.15 17.15 17.15 00
02/27/2015 17.15 17.15 17.15 17.15 280
02/26/2015 16.85 17 16.85 17 7,799
02/25/2015 16.832 17 16.8 16.8 803
02/24/2015 16.63 18.7 16.62 16.72 3,100
02/23/2015 16.37 16.604 16.37 16.604 550
02/20/2015 16.5 16.5 16.25 16.25 950
02/19/2015 17 17.3 16.5 16.93 11,838
02/18/2015 17.11 17.25 16.04 17.2 1,835
02/17/2015 17.65 17.65 17.5 17.5001 800
02/13/2015 17.7 17.83 17.59 17.59 1,198
02/12/2015 17.33 17.75 17.33 17.7 1,255
02/11/2015 18.05 18.05 18.05 18.05 00
02/10/2015 18.05 18.05 18.05 18.05 00
02/09/2015 18.05 18.05 18.05 18.05 00
02/06/2015 18.05 18.05 18.05 18.05 406
02/05/2015 18.2 18.2 18.2 18.2 00
02/04/2015 18.58 18.58 18.2 18.2 1,506
02/03/2015 18.41 18.504 18.4 18.4 1,400
02/02/2015 18.61 18.619 18.4589 18.4589 699
01/30/2015 18.97 18.97 18.97 18.97 00
01/29/2015 18.97 18.97 18.97 18.97 132
01/28/2015 19 19.49 18.6101 19 15,265
01/27/2015 18.868 18.868 18.868 18.868 300
01/26/2015 19.55 19.55 19.55 19.55 00
01/23/2015 20 20 19.55 19.55 457
01/22/2015 18.61 20 18.61 20 2,100
01/21/2015 20.6 20.6 20.6 20.6 00
01/20/2015 20.6 20.6 20.6 20.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?